Email This Print This 
Filter Dates:
From / / To / /

Historical price from May 21, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
53.75 57.00 53.75 55.50 47,882,200
Previous 4 weeks
(19/06/2018 to 17/07/2018)
52.50 54.50 49.25 53.50 138,928,000
Daily Historical Data
17/08/2018 55.25 57.00 55.25 56.50 4,902,500
16/08/2018 54.25 55.50 53.75 55.25 4,004,200
15/08/2018 55.00 55.50 54.00 54.00 7,160,400
14/08/2018 55.75 56.00 54.00 55.00 6,397,100
10/08/2018 56.75 57.00 55.75 56.25 4,158,600
09/08/2018 56.00 57.50 56.00 56.75 8,733,700
08/08/2018 55.50 56.00 55.50 56.00 2,937,100
07/08/2018 55.50 56.00 55.25 55.50 3,660,700
06/08/2018 56.00 56.25 54.75 55.50 6,885,600
03/08/2018 55.50 56.25 55.50 55.50 3,044,200
02/08/2018 56.00 56.00 55.50 55.50 3,802,600
01/08/2018 57.00 57.00 55.50 56.00 6,913,600
31/07/2018 56.25 57.00 55.75 57.00 4,420,500
26/07/2018 55.75 56.50 55.50 56.50 6,347,400
25/07/2018 55.00 56.00 55.00 55.50 5,871,500
24/07/2018 55.00 55.00 54.25 54.75 3,130,100
23/07/2018 55.00 55.25 54.25 55.00 3,008,500
20/07/2018 54.00 55.50 54.00 55.25 7,933,600
19/07/2018 54.50 54.50 54.00 54.00 1,222,500
18/07/2018 53.75 54.75 53.75 54.25 5,231,900
17/07/2018 53.00 54.00 53.00 53.50 3,536,700
16/07/2018 53.50 53.75 52.50 53.00 3,540,500
13/07/2018 53.50 54.50 53.50 53.75 4,831,000
12/07/2018 53.50 54.00 53.00 53.50 4,667,600
11/07/2018 52.50 53.75 52.00 53.25 6,705,900
10/07/2018 52.75 53.25 52.25 53.00 5,226,400
09/07/2018 53.50 53.50 52.50 52.75 5,556,900
06/07/2018 51.25 53.75 51.25 53.50 9,617,900
05/07/2018 51.75 52.25 51.25 51.25 5,079,500
04/07/2018 52.00 52.25 51.25 51.75 6,213,500
03/07/2018 50.75 53.00 50.75 52.25 7,307,300
29/06/2018 50.75 51.50 50.00 50.50 6,275,000
28/06/2018 50.25 51.50 49.75 50.50 9,463,500
27/06/2018 51.50 52.50 49.75 50.50 8,495,800
26/06/2018 50.50 52.00 50.00 51.50 4,432,100
25/06/2018 51.00 52.00 50.25 50.50 4,457,100
22/06/2018 52.00 52.25 51.25 51.50 2,911,400
21/06/2018 54.00 54.00 50.50 51.25 10,119,000
20/06/2018 52.00 54.50 51.75 53.75 7,581,900
19/06/2018 52.50 53.00 49.25 52.50 22,909,000
18/06/2018 55.25 55.25 53.25 53.75 4,287,000
15/06/2018 55.50 55.75 54.75 55.25 6,060,000
14/06/2018 55.00 55.50 54.50 55.50 5,895,200
13/06/2018 54.75 55.75 54.75 55.25 4,963,600
12/06/2018 55.50 55.75 54.50 54.75 7,368,000
11/06/2018 55.50 55.75 53.75 54.50 5,235,800
08/06/2018 55.75 56.00 55.00 55.50 2,109,300
07/06/2018 55.75 56.75 55.75 56.00 3,171,900
06/06/2018 55.50 56.50 55.00 55.75 5,003,200
05/06/2018 53.75 55.25 53.50 55.25 5,958,200
04/06/2018 55.25 55.75 53.25 54.00 8,516,800
01/06/2018 56.50 56.50 55.00 55.25 8,953,800
31/05/2018 57.00 57.50 56.75 57.00 5,021,300
30/05/2018 57.50 58.25 56.75 57.00 5,494,500
28/05/2018 57.75 58.50 57.50 58.00 3,182,100
25/05/2018 57.00 57.75 56.50 57.75 4,982,500
24/05/2018 57.50 57.50 56.50 57.00 5,564,800
23/05/2018 58.00 58.50 57.50 58.00 3,068,800
22/05/2018 59.00 59.00 57.50 58.00 7,423,800
21/05/2018 58.00 59.50 58.00 59.25 6,245,000
Remark : Volume from SET main board.